Hormel Foods Corporation (HRL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240517C00032000 | 2024-05-08 1:05PM EDT | 32.00 | 3.10 | 2.35 | 3.90 | 0.00 | - | 2 | 19 | 69.92% |
| HRL240517C00033000 | 2024-05-01 9:30AM EDT | 33.00 | 2.69 | 0.55 | 3.30 | 0.00 | - | 1 | 31 | 82.23% |
| HRL240517C00034000 | 2024-05-08 9:55AM EDT | 34.00 | 1.45 | 0.85 | 1.85 | 0.00 | - | 1 | 181 | 37.89% |
| HRL240517C00034500 | 2024-04-30 11:41AM EDT | 34.50 | 1.30 | 0.20 | 1.35 | 0.00 | - | 1 | 1 | 30.47% |
| HRL240517C00035000 | 2024-05-10 3:29PM EDT | 35.00 | 0.77 | 0.75 | 0.85 | +0.24 | +45.28% | 1 | 2,876 | 22.46% |
| HRL240517C00035500 | 2024-05-10 3:41PM EDT | 35.50 | 0.35 | 0.40 | 0.50 | +0.07 | +25.00% | 73 | 76 | 20.61% |
| HRL240517C00036000 | 2024-05-10 3:44PM EDT | 36.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 150 | 284 | 19.34% |
| HRL240517C00036500 | 2024-05-09 11:16AM EDT | 36.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 21.58% |
| HRL240517C00037000 | 2024-05-09 9:40AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 132 | 24.41% |
| HRL240517C00037500 | 2024-04-29 2:43PM EDT | 37.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 56.15% |
| HRL240517C00038000 | 2024-04-23 2:17PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 29.49% |
| HRL240517C00040000 | 2024-03-20 9:37AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240517P00030000 | 2024-03-18 2:18PM EDT | 30.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 95.51% |
| HRL240517P00031000 | 2024-04-30 11:57AM EDT | 31.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 121.48% |
| HRL240517P00032000 | 2024-05-07 10:52AM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 44.92% |
| HRL240517P00033000 | 2024-05-01 10:08AM EDT | 33.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 272 | 82.52% |
| HRL240517P00033500 | 2024-04-30 9:41AM EDT | 33.50 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 71.00% |
| HRL240517P00034000 | 2024-05-08 3:06PM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 232 | 28.61% |
| HRL240517P00034500 | 2024-05-10 1:35PM EDT | 34.50 | 0.06 | 0.00 | 0.05 | -0.09 | -60.00% | 11 | 22 | 17.77% |
| HRL240517P00035000 | 2024-05-10 3:10PM EDT | 35.00 | 0.11 | 0.10 | 0.15 | -0.29 | -72.50% | 7 | 1,014 | 18.56% |
| HRL240517P00035500 | 2024-05-10 3:37PM EDT | 35.50 | 0.25 | 0.20 | 0.25 | -0.50 | -66.67% | 15 | 75 | 14.75% |
| HRL240517P00036000 | 2024-04-30 1:48PM EDT | 36.00 | 0.75 | 0.45 | 2.40 | 0.00 | - | 21 | 27 | 58.20% |
| HRL240517P00036500 | 2024-05-08 3:42PM EDT | 36.50 | 1.35 | 0.80 | 0.95 | 0.00 | - | - | 8 | 16.80% |
© 2024 Yahoo. All rights reserved.